Indicators

Omeros Corp (NQ: OMER )

3.670 -0.060 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.910	5.940	5.460	5.920	143,249	+0.01(+0.17%)
May 27, 2010	5.480	5.930	5.480	5.910	32,445	+0.54(+10.06%)
May 26, 2010	5.590	5.590	5.370	5.370	22,237	-0.20(-3.59%)
May 25, 2010	5.230	5.780	5.020	5.570	109,624	+0.33(+6.30%)
May 24, 2010	5.290	5.360	5.100	5.240	65,674	-0.06(-1.13%)
May 21, 2010	5.430	5.540	5.250	5.300	159,782	-0.16(-2.93%)
May 20, 2010	5.477	5.520	5.430	5.460	76,069	-0.04(-0.73%)
May 19, 2010	5.500	5.620	5.500	5.500	38,234	+0.00(+0.00%)
May 18, 2010	5.910	5.920	5.500	5.500	74,603	-0.31(-5.34%)
May 17, 2010	6.040	6.040	5.800	5.810	48,353	-0.17(-2.84%)
May 14, 2010	6.040	6.150	5.910	5.980	42,917	-0.12(-1.97%)
May 13, 2010	6.132	6.132	6.050	6.100	13,413	-0.02(-0.33%)
May 12, 2010	6.300	6.300	5.980	6.120	44,499	-0.18(-2.86%)
May 11, 2010	6.271	6.300	6.200	6.300	17,933	+0.02(+0.32%)
May 10, 2010	6.050	6.280	5.900	6.280	38,608	+0.50(+8.65%)
May 07, 2010	5.940	6.000	5.760	5.780	25,911	-0.19(-3.18%)
May 06, 2010	5.980	6.150	5.950	5.970	27,566	-0.05(-0.83%)
May 05, 2010	5.970	6.280	5.810	6.020	40,663	-0.11(-1.79%)
May 04, 2010	6.170	6.170	6.080	6.130	42,300	+0.03(+0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.